|
Closing price on 12/6/2021
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
25.00 |
| Volume |
600 |
| Split-adjusted Price |
16.73 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.73
|
600
|
|
|
12/3/2021
|
-1.00 / -3.85%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.33
|
16.73
|
1,500
|
|
|
12/2/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.40
|
3,300
|
|
|
12/1/2021
|
-0.20 / -0.76%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.20
|
17.40
|
900
|
|
|
11/30/2021
|
-0.40 / -1.50%
|
26.30
|
26.30
|
26.20
|
26.20
|
26.28
|
17.53
|
2,700
|
|
|
11/29/2021
|
-0.40 / -1.48%
|
26.90
|
26.90
|
26.50
|
26.60
|
26.78
|
17.80
|
11,800
|
|
|
11/26/2021
|
+1.25 / +4.85%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.20
|
18.07
|
800
|
|
|
11/25/2021
|
+1.65 / +6.85%
|
25.00
|
25.75
|
25.00
|
25.75
|
25.55
|
17.23
|
7,800
|
|
|
11/24/2021
|
-1.55 / -6.04%
|
27.20
|
27.20
|
24.10
|
24.10
|
25.38
|
16.13
|
2,600
|
|
|
11/23/2021
|
-0.35 / -1.35%
|
26.90
|
26.90
|
25.50
|
25.65
|
25.80
|
17.17
|
2,200
|
|
|
11/22/2021
|
+0.90 / +3.59%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
17.40
|
6,500
|
|
|
11/19/2021
|
+1.60 / +6.81%
|
25.10
|
25.10
|
24.50
|
25.10
|
25.08
|
16.80
|
15,800
|
|
|
11/18/2021
|
+1.50 / +6.82%
|
23.35
|
23.50
|
23.35
|
23.50
|
23.50
|
15.73
|
36,700
|
|
|
11/17/2021
|
-0.90 / -3.93%
|
22.90
|
22.95
|
22.00
|
22.00
|
22.41
|
14.72
|
3,600
|
|
|
11/16/2021
|
-0.60 / -2.55%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.32
|
1,000
|
|
|
11/15/2021
|
-0.50 / -2.08%
|
22.45
|
23.50
|
22.40
|
23.50
|
22.40
|
15.73
|
1,700
|
|
|
11/12/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.06
|
100
|
|
|
11/11/2021
|
+0.50 / +2.13%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.40
|
16.06
|
300
|
|
|
11/10/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
21.90
|
23.50
|
23.19
|
15.73
|
2,400
|
|
|
11/9/2021
|
+0.50 / +2.17%
|
24.50
|
24.60
|
23.50
|
23.50
|
23.64
|
15.73
|
7,700
|
|
|
11/8/2021
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.40
|
15.39
|
1,000
|
|
|
11/5/2021
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.45
|
15.73
|
16,500
|
|
|
11/4/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.39
|
100
|
|
|
11/3/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.39
|
500
|
|
|
11/2/2021
|
+0.40 / +1.77%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
15.39
|
1,400
|
|
|
11/1/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
15.12
|
0
|
|
|
10/29/2021
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.20
|
22.60
|
22.38
|
15.12
|
2,100
|
|
|
10/28/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.99
|
200
|
|
|
10/27/2021
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.42
|
14.99
|
9,100
|
|
|
10/26/2021
|
+0.85 / +3.94%
|
21.55
|
22.60
|
21.55
|
22.40
|
21.97
|
14.99
|
36,500
|
|
|